e-Kiosk S.A. (WSE:EKS)
Poland · Delayed Price · Currency is PLN 0.9200
+0.0200 (2.22%)
At close: Dec 18, 2025
e-Kiosk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 100 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 100 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 9 |
| Dec 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 100 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 100 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 7.01% | 100 |
| Nov 25, 2025 | 0.95 | 0.95 | 0.79 | 0.79 | 0.79 | -12.78% | 2,172 |
| Nov 21, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | - | 59 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 153 |
| Nov 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 12 |
| Nov 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 32 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.03% | 1,012 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 11 |
| Oct 29, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 1,098 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 30 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 11 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 13,947 |
| Oct 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12 |
| Oct 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | 10 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 15 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 20 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 431 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 20 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 221 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | 20 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Sep 15, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 50 |
| Sep 12, 2025 | 0.98 | 1.05 | 0.98 | 0.98 | 0.98 | -1.01% | 50 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 100 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 700 |
| Sep 1, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -10.71% | 1,279 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 30 |
| Aug 25, 2025 | 0.99 | 1.11 | 0.99 | 1.11 | 1.11 | 0.91% | 101 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 10.00% | 1,000 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -11.50% | 700 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Aug 5, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 20.21% | 1,995 |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Aug 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 20 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 89 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 31 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 100 |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 11 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |